Danaher Stock Price History
DHR Stock | USD 239.69 0.86 0.36% |
Below is the normalized historical share price chart for Danaher extending back to December 29, 1978. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Danaher stands at 239.69, as last reported on the 30th of November, with the highest price reaching 241.61 and the lowest price hitting 238.54 during the day.
If you're considering investing in Danaher Stock, it is important to understand the factors that can impact its price. Danaher secures Sharpe Ratio (or Efficiency) of -0.11, which denotes the company had a -0.11% return per unit of risk over the last 3 months. Danaher exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Danaher's Variance of 1.68, mean deviation of 0.9656, and Standard Deviation of 1.29 to check the risk estimate we provide.
At this time, Danaher's Total Stockholder Equity is relatively stable compared to the past year. As of 11/30/2024, Liabilities And Stockholders Equity is likely to grow to about 88.7 B, while Common Stock Total Equity is likely to drop slightly above 6.2 M. . At this time, Danaher's Price To Sales Ratio is relatively stable compared to the past year. As of 11/30/2024, Price Earnings Ratio is likely to grow to 37.55, though Price Earnings To Growth Ratio is likely to grow to (0.99). Danaher Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of January 1979 | 200 Day MA 256.3896 | 50 Day MA 255.9998 | Beta 0.881 |
Danaher |
Sharpe Ratio = -0.1114
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | DHR |
Estimated Market Risk
1.3 actual daily | 11 89% of assets are more volatile |
Expected Return
-0.14 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Danaher is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Danaher by adding Danaher to a well-diversified portfolio.
Price Book 3.3627 | Enterprise Value Ebitda 26.1 | Price Sales 7.2918 | Shares Float 641.8 M | Dividend Share 1.05 |
Danaher Stock Price History Chart
There are several ways to analyze Danaher Stock price data. The simplest method is using a basic Danaher candlestick price chart, which shows Danaher price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | September 30, 2024 | 278.02 |
Lowest Price | November 18, 2024 | 230.06 |
Danaher November 30, 2024 Stock Price Synopsis
Various analyses of Danaher's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Danaher Stock. It can be used to describe the percentage change in the price of Danaher from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Danaher Stock.Danaher Accumulation Distribution | 24,540 | |
Danaher Price Daily Balance Of Power | 0.28 | |
Danaher Price Action Indicator | 0.04 | |
Danaher Price Rate Of Daily Change | 1.00 |
Danaher November 30, 2024 Stock Price Analysis
Danaher Stock Price History Data
The price series of Danaher for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 47.96 with a coefficient of variation of 5.95. Under current investment horizon, the daily prices are spread out with arithmetic mean of 258.83. The median price for the last 90 days is 266.45. The company completed 1128:1000 stock split on 2nd of October 2023. Danaher completed dividends distribution on 2024-09-27.Open | High | Low | Close | Volume | ||
11/29/2024 | 239.53 | 241.61 | 238.54 | 239.69 | 1,931,275 | |
11/27/2024 | 237.25 | 240.95 | 235.67 | 238.83 | 2,271,355 | |
11/26/2024 | 237.50 | 237.83 | 233.15 | 236.58 | 2,377,595 | |
11/25/2024 | 236.17 | 239.38 | 235.45 | 237.68 | 1,961,985 | |
11/22/2024 | 234.49 | 236.93 | 234.49 | 235.84 | 2,330,100 | |
11/21/2024 | 233.92 | 235.18 | 230.40 | 235.05 | 2,535,558 | |
11/20/2024 | 229.50 | 233.73 | 228.89 | 233.10 | 2,662,051 | |
11/19/2024 | 229.66 | 231.87 | 228.73 | 230.84 | 2,607,968 | |
11/18/2024 | 230.00 | 230.73 | 228.25 | 230.06 | 3,258,482 | |
11/15/2024 | 236.15 | 237.43 | 229.00 | 230.50 | 4,584,133 | |
11/14/2024 | 240.59 | 240.94 | 237.31 | 239.38 | 3,104,841 | |
11/13/2024 | 239.60 | 242.06 | 238.97 | 241.53 | 2,133,697 | |
11/12/2024 | 244.51 | 244.51 | 239.32 | 239.60 | 3,051,237 | |
11/11/2024 | 245.00 | 246.02 | 241.43 | 243.25 | 3,292,254 | |
11/08/2024 | 247.05 | 247.13 | 244.12 | 245.39 | 2,941,078 | |
11/07/2024 | 249.70 | 250.04 | 245.75 | 246.10 | 1,940,864 | |
11/06/2024 | 252.07 | 252.94 | 245.15 | 247.76 | 2,395,390 | |
11/05/2024 | 245.66 | 250.82 | 245.33 | 250.07 | 1,697,058 | |
11/04/2024 | 248.78 | 251.44 | 245.99 | 247.18 | 1,836,148 | |
11/01/2024 | 248.96 | 252.88 | 247.27 | 247.76 | 2,576,126 | |
10/31/2024 | 243.89 | 248.50 | 242.34 | 245.66 | 4,904,085 | |
10/30/2024 | 242.14 | 244.42 | 241.10 | 242.32 | 2,545,654 | |
10/29/2024 | 243.18 | 244.94 | 241.76 | 242.69 | 3,069,812 | |
10/28/2024 | 246.12 | 247.35 | 243.03 | 244.12 | 2,031,435 | |
10/25/2024 | 250.30 | 250.38 | 244.89 | 245.39 | 2,780,075 | |
10/24/2024 | 255.25 | 255.70 | 247.82 | 248.00 | 3,328,499 | |
10/23/2024 | 258.44 | 260.88 | 254.20 | 256.00 | 4,006,386 | |
10/22/2024 | 264.03 | 269.24 | 260.61 | 261.28 | 4,458,077 | |
10/21/2024 | 273.10 | 274.21 | 270.29 | 272.09 | 2,351,047 | |
10/18/2024 | 272.53 | 275.51 | 271.31 | 274.38 | 1,414,946 | |
10/17/2024 | 277.50 | 279.41 | 270.99 | 271.98 | 2,755,330 | |
10/16/2024 | 271.00 | 271.82 | 266.30 | 268.03 | 2,763,952 | |
10/15/2024 | 272.38 | 275.52 | 271.89 | 272.68 | 1,236,126 | |
10/14/2024 | 270.40 | 272.26 | 268.87 | 271.56 | 1,836,412 | |
10/11/2024 | 267.64 | 272.15 | 267.31 | 270.33 | 1,276,342 | |
10/10/2024 | 268.37 | 269.10 | 265.50 | 266.45 | 1,454,146 | |
10/09/2024 | 269.78 | 270.46 | 266.82 | 269.23 | 1,123,161 | |
10/08/2024 | 267.58 | 269.84 | 267.58 | 268.81 | 1,430,130 | |
10/07/2024 | 268.50 | 270.50 | 267.47 | 268.79 | 1,149,274 | |
10/04/2024 | 271.56 | 272.56 | 268.65 | 270.03 | 1,132,662 | |
10/03/2024 | 272.86 | 273.30 | 269.57 | 270.52 | 1,311,588 | |
10/02/2024 | 274.49 | 275.51 | 271.03 | 273.91 | 1,111,708 | |
10/01/2024 | 278.62 | 278.62 | 273.02 | 274.56 | 1,365,776 | |
09/30/2024 | 275.73 | 278.33 | 273.84 | 278.02 | 1,500,589 | |
09/27/2024 | 277.49 | 279.59 | 275.39 | 275.44 | 1,336,706 | |
09/26/2024 | 272.58 | 279.63 | 270.65 | 276.66 | 2,713,500 | |
09/25/2024 | 275.90 | 275.94 | 266.60 | 267.62 | 2,535,400 | |
09/24/2024 | 272.27 | 275.46 | 270.78 | 273.93 | 2,834,400 | |
09/23/2024 | 273.46 | 274.64 | 271.56 | 272.88 | 1,954,600 | |
09/20/2024 | 275.01 | 275.01 | 270.00 | 272.36 | 9,267,300 | |
09/19/2024 | 275.17 | 278.02 | 273.33 | 276.16 | 3,294,000 | |
09/18/2024 | 271.42 | 275.60 | 267.78 | 271.63 | 2,477,900 | |
09/17/2024 | 275.63 | 276.16 | 270.80 | 272.20 | 2,158,500 | |
09/16/2024 | 276.42 | 278.01 | 275.23 | 275.76 | 1,904,500 | |
09/13/2024 | 272.63 | 274.64 | 271.05 | 273.98 | 2,248,500 | |
09/12/2024 | 271.51 | 272.76 | 267.30 | 272.22 | 2,606,500 | |
09/11/2024 | 273.51 | 273.51 | 268.07 | 271.71 | 2,536,300 | |
09/10/2024 | 272.73 | 274.76 | 270.17 | 274.45 | 2,267,600 | |
09/09/2024 | 267.36 | 272.91 | 266.02 | 272.82 | 3,223,900 | |
09/06/2024 | 265.26 | 269.85 | 264.81 | 265.94 | 3,324,700 | |
09/05/2024 | 264.07 | 265.70 | 261.33 | 264.45 | 1,764,100 |
About Danaher Stock history
Danaher investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Danaher is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Danaher will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Danaher stock prices may prove useful in developing a viable investing in Danaher
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 743.1 M | 669.1 M | |
Net Income Applicable To Common Shares | 8.2 B | 8.6 B |
Danaher Quarterly Net Working Capital |
|
Danaher Stock Technical Analysis
Danaher technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Investing Opportunities Now
Investing OpportunitiesBuild portfolios using our predefined set of ideas and optimize them against your investing preferences |
All Next | Launch Module |
Danaher Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Danaher's price direction in advance. Along with the technical and fundamental analysis of Danaher Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Danaher to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.08) | |||
Jensen Alpha | (0.24) | |||
Total Risk Alpha | (0.37) | |||
Treynor Ratio | (0.26) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Additional Tools for Danaher Stock Analysis
When running Danaher's price analysis, check to measure Danaher's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Danaher is operating at the current time. Most of Danaher's value examination focuses on studying past and present price action to predict the probability of Danaher's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Danaher's price. Additionally, you may evaluate how the addition of Danaher to your portfolios can decrease your overall portfolio volatility.